APro Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	13,000.00	13,070.00	12,540.00	12,570.00	11,778.49	142,827
2023-02-09	12,400.00	13,110.00	12,320.00	12,970.00	12,153.30	210,148
2023-02-08	12,540.00	12,550.00	12,350.00	12,420.00	11,637.94	84,369
2023-02-07	12,270.00	12,660.00	12,270.00	12,490.00	11,703.53	111,842
2023-02-06	12,440.00	12,550.00	12,200.00	12,340.00	11,562.97	81,641
2023-02-03	12,360.00	12,490.00	12,200.00	12,380.00	11,600.46	74,855
2023-02-02	12,200.00	12,440.00	12,150.00	12,390.00	11,609.83	102,926
2023-02-01	12,020.00	12,180.00	11,980.00	12,090.00	11,328.72	78,677
2023-01-31	12,220.00	12,330.00	11,870.00	11,990.00	11,235.01	164,304
2023-01-30	12,500.00	12,970.00	12,310.00	12,410.00	11,628.57	120,399
2023-01-27	12,790.00	12,870.00	12,380.00	12,410.00	11,628.57	146,715
2023-01-26	12,050.00	12,500.00	12,000.00	12,490.00	11,703.53	140,966
2023-01-25	11,900.00	12,100.00	11,800.00	12,020.00	11,263.12	102,022
2023-01-20	11,650.00	12,350.00	11,550.00	11,900.00	11,150.68	219,082
2023-01-19	11,550.00	11,800.00	11,500.00	11,650.00	10,916.42	68,957
2023-01-18	11,500.00	11,950.00	11,500.00	11,650.00	10,916.42	91,774
2023-01-17	11,750.00	11,800.00	11,350.00	11,400.00	10,682.16	88,111
2023-01-16	11,800.00	11,950.00	11,650.00	11,750.00	11,010.13	71,885
2023-01-13	11,750.00	11,850.00	11,600.00	11,650.00	10,916.42	56,266
2023-01-12	11,650.00	11,850.00	11,550.00	11,700.00	10,963.27	115,809
2023-01-11	11,450.00	11,550.00	11,350.00	11,550.00	10,822.72	77,855
2023-01-10	11,700.00	11,750.00	11,250.00	11,300.00	10,588.46	143,692
2023-01-09	11,550.00	11,700.00	11,450.00	11,550.00	10,822.72	88,311
2023-01-06	10,900.00	11,550.00	10,800.00	11,400.00	10,682.16	156,353
2023-01-05	11,200.00	11,350.00	11,000.00	11,000.00	10,307.35	88,539
2023-01-04	11,200.00	11,300.00	11,000.00	11,200.00	10,494.76	100,568
2023-01-03	11,150.00	11,450.00	10,950.00	11,450.00	10,729.02	146,070
2023-01-02	10,950.00	11,450.00	10,850.00	11,150.00	10,447.91	228,380
2022-12-29	10,750.00	10,900.00	10,300.00	10,800.00	10,119.94	241,292
2022-12-28	11,450.00	11,650.00	10,700.00	10,950.00	10,260.50	406,567
2022-12-27	11,650.00	12,100.00	11,300.00	11,600.00	10,869.57	335,131
2022-12-26	12,050.00	12,150.00	11,650.00	11,800.00	11,056.98	102,664
2022-12-23	12,300.00	12,350.00	11,950.00	12,200.00	11,431.79	69,664
2022-12-22	12,500.00	12,600.00	12,200.00	12,300.00	11,525.49	65,137
2022-12-21	12,600.00	12,650.00	12,300.00	12,450.00	11,666.05	77,200
2022-12-20	13,100.00	13,200.00	12,500.00	12,500.00	11,712.90	126,945
2022-12-19	13,250.00	13,450.00	13,250.00	13,300.00	12,462.52	31,340
2022-12-16	13,100.00	13,400.00	13,000.00	13,400.00	12,556.23	46,594
2022-12-15	13,100.00	13,550.00	13,100.00	13,350.00	12,509.38	49,649
2022-12-14	13,050.00	13,500.00	13,000.00	13,150.00	12,321.97	70,842
2022-12-13	13,150.00	13,400.00	13,050.00	13,050.00	12,228.27	58,469
2022-12-12	13,150.00	13,400.00	13,050.00	13,150.00	12,321.97	85,484
2022-12-09	14,050.00	14,250.00	13,100.00	13,250.00	12,415.67	186,501
2022-12-08	14,250.00	14,600.00	13,900.00	13,950.00	13,071.60	60,623
2022-12-07	14,300.00	14,600.00	14,150.00	14,300.00	13,399.56	43,590
2022-12-06	14,100.00	14,550.00	14,100.00	14,350.00	13,446.41	53,951
2022-12-05	14,750.00	14,850.00	14,300.00	14,400.00	13,493.26	91,674
2022-12-02	15,200.00	15,250.00	14,600.00	14,750.00	13,821.22	121,979
2022-12-01	15,650.00	15,700.00	15,150.00	15,300.00	14,336.59	137,891
2022-11-30	15,650.00	15,750.00	15,250.00	15,250.00	14,289.74	117,754
2022-11-29	15,150.00	16,650.00	15,150.00	15,750.00	14,758.25	449,884
2022-11-28	15,600.00	16,100.00	15,350.00	15,350.00	14,383.44	142,932
2022-11-25	16,000.00	16,150.00	15,450.00	15,500.00	14,523.99	186,471
2022-11-24	15,450.00	17,450.00	15,350.00	15,750.00	14,758.25	1,197,801
2022-11-23	14,550.00	15,500.00	14,350.00	15,350.00	14,383.44	141,485
2022-11-22	14,050.00	14,500.00	14,000.00	14,350.00	13,446.41	59,456
2022-11-21	15,050.00	15,050.00	14,200.00	14,350.00	13,446.41	125,213
2022-11-18	14,950.00	15,150.00	14,850.00	15,000.00	14,055.48	82,706
2022-11-17	15,700.00	15,700.00	14,950.00	14,950.00	14,008.63	159,335
2022-11-16	15,850.00	16,000.00	15,450.00	15,700.00	14,711.40	96,120

← NewerPage 16 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	50.0000 KRW
2025-03-31	100.0000 KRW
2024-12-27	100.0000 KRW
2023-12-27	200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.